Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.62	33.40	33.40	33.40	29,752	-0.06(-0.17%)
Dec 30, 2015	33.45	33.49	33.37	33.45	53,372	-0.12(-0.36%)
Dec 29, 2015	33.49	33.60	33.41	33.58	39,005	+0.24(+0.74%)
Dec 28, 2015	33.30	33.37	33.18	33.33	138,284	-0.12(-0.37%)
Dec 24, 2015	33.32	33.45	33.45	33.45	20,936	-0.11(-0.32%)
Dec 23, 2015	33.20	33.56	33.20	33.56	59,215	+0.38(+1.13%)
Dec 22, 2015	33.01	33.19	32.96	33.18	43,401	+0.15(+0.45%)
Dec 21, 2015	32.70	33.05	31.96	33.04	57,160	+0.33(+1.00%)
Dec 18, 2015	33.86	33.86	32.61	32.71	78,262	-0.01(-0.04%)
Dec 17, 2015	32.79	32.82	32.59	32.72	25,485	-0.01(-0.02%)
Dec 16, 2015	32.73	32.91	32.45	32.73	119,668	+0.28(+0.87%)
Dec 15, 2015	32.10	32.68	32.10	32.45	58,143	+0.66(+2.08%)
Dec 14, 2015	31.93	31.93	31.43	31.79	85,925	+0.21(+0.66%)
Dec 11, 2015	31.93	31.93	31.55	31.58	103,615	-0.91(-2.80%)
Dec 10, 2015	32.54	32.75	32.41	32.49	48,147	-0.28(-0.86%)
Dec 09, 2015	32.82	33.08	32.63	32.77	77,190	-0.24(-0.73%)
Dec 08, 2015	32.90	33.15	32.88	33.01	62,526	-0.60(-1.77%)
Dec 07, 2015	33.65	33.76	33.41	33.61	119,559	-0.33(-0.97%)
Dec 04, 2015	33.47	34.19	33.47	33.94	268,431	+0.47(+1.39%)
Dec 03, 2015	33.49	33.69	33.38	33.47	17,777	-0.10(-0.31%)
Dec 02, 2015	33.87	33.91	33.58	33.58	49,495	-0.38(-1.11%)
Dec 01, 2015	33.87	33.96	33.77	33.96	17,466	+0.35(+1.05%)
Nov 30, 2015	33.65	33.83	33.46	33.60	110,830	-0.22(-0.64%)
Nov 27, 2015	34.10	34.10	33.71	33.82	10,250	-0.34(-0.99%)
Nov 25, 2015	34.04	34.16	34.16	34.16	3,478	-0.15(-0.45%)
Nov 24, 2015	33.96	34.40	33.96	34.31	149,429	+0.33(+0.97%)
Nov 23, 2015	33.86	34.13	33.86	33.98	25,219	-0.20(-0.60%)
Nov 20, 2015	34.23	34.25	34.12	34.18	56,885	+0.33(+0.98%)
Nov 19, 2015	33.95	33.95	33.84	33.85	9,062	+0.19(+0.57%)
Nov 18, 2015	33.39	33.67	33.36	33.66	3,857	+0.23(+0.70%)
Nov 17, 2015	33.40	33.57	33.31	33.42	161,673	-0.07(-0.22%)
Nov 16, 2015	33.17	33.62	33.17	33.50	17,972	+0.62(+1.89%)
Nov 13, 2015	33.23	33.23	32.88	32.88	33,140	-0.50(-1.50%)
Nov 12, 2015	33.75	33.75	33.20	33.38	122,841	-0.39(-1.14%)
Nov 11, 2015	33.68	33.76	33.46	33.76	161,941	+0.27(+0.82%)
Nov 10, 2015	33.50	33.56	33.45	33.49	8,921	+0.14(+0.41%)
Nov 09, 2015	33.93	33.95	33.35	33.35	207,597	-1.01(-2.93%)
Nov 06, 2015	34.36	34.58	34.16	34.36	193,548	-0.41(-1.18%)
Nov 05, 2015	34.66	34.86	34.42	34.77	239,267	+0.05(+0.14%)
Nov 04, 2015	34.95	34.95	34.48	34.72	114,862	-0.16(-0.46%)
Nov 03, 2015	34.45	34.98	34.41	34.88	5,602	+0.38(+1.10%)
Nov 02, 2015	34.43	34.58	34.37	34.50	4,813	+0.30(+0.87%)
Oct 30, 2015	34.78	34.78	34.19	34.20	15,783	-0.05(-0.14%)
Oct 29, 2015	34.45	35.38	34.23	34.25	89,775	-0.23(-0.65%)
Oct 28, 2015	34.79	35.04	34.41	34.48	208,844	-0.04(-0.12%)
Oct 27, 2015	34.50	34.86	34.39	34.52	202,521	-0.39(-1.11%)
Oct 26, 2015	34.83	34.98	34.83	34.91	9,475	-0.16(-0.46%)
Oct 23, 2015	35.13	35.17	34.88	35.07	44,953	+0.10(+0.30%)
Oct 22, 2015	34.74	35.04	34.74	34.96	17,720	+0.55(+1.59%)
Oct 21, 2015	34.59	35.18	34.37	34.41	120,013	-0.48(-1.38%)
Oct 20, 2015	34.89	34.95	34.64	34.90	106,530	+0.12(+0.35%)
Oct 19, 2015	34.86	34.91	34.54	34.78	135,067	-0.33(-0.94%)
Oct 16, 2015	34.98	35.16	34.83	35.11	160,384	+0.01(+0.03%)
Oct 15, 2015	34.93	35.24	34.77	35.10	145,099	+0.71(+2.06%)
Oct 14, 2015	34.34	34.66	34.15	34.39	165,992	+0.42(+1.23%)
Oct 13, 2015	34.13	34.49	33.97	33.97	171,810	-0.43(-1.26%)
Oct 12, 2015	34.62	34.80	34.36	34.41	141,224	-0.22(-0.63%)
Oct 09, 2015	34.74	34.77	34.24	34.62	128,056	+0.39(+1.13%)
Oct 08, 2015	33.81	34.58	33.81	34.24	139,116	-0.11(-0.33%)
Oct 07, 2015	34.05	34.52	33.89	34.35	152,114	+0.57(+1.69%)
Oct 06, 2015	33.87	33.92	33.57	33.78	271,902	-0.21(-0.62%)
Oct 05, 2015	33.53	34.12	33.41	33.99	291,324	+1.04(+3.15%)
Oct 02, 2015	32.51	33.13	32.39	32.95	105,638	+0.35(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.